Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.77 | 38.40 | 37.68 | 38.34 | 7,514,537 | +0.37(+0.97%) |
Nov 29, 2018 | 37.70 | 38.47 | 37.44 | 37.97 | 1,079,871 | +0.07(+0.18%) |
Nov 28, 2018 | 37.32 | 38.29 | 36.50 | 37.90 | 1,374,871 | +0.83(+2.24%) |
Nov 27, 2018 | 37.56 | 37.82 | 37.05 | 37.07 | 1,464,913 | -0.87(-2.28%) |
Nov 26, 2018 | 37.99 | 38.18 | 37.56 | 37.94 | 1,108,978 | +0.52(+1.38%) |
Nov 23, 2018 | 37.19 | 37.75 | 36.93 | 37.42 | 804,088 | +0.01(+0.02%) |
Nov 21, 2018 | 37.41 | 37.41 | 37.41 | 0 | +0.63(+1.71%) | |
Nov 20, 2018 | 36.55 | 37.70 | 36.55 | 36.78 | 1,648,331 | -0.76(-2.03%) |
Nov 19, 2018 | 37.99 | 38.25 | 37.34 | 37.54 | 1,366,053 | -0.60(-1.58%) |
Nov 16, 2018 | 37.24 | 38.38 | 36.57 | 38.15 | 1,625,663 | +0.66(+1.75%) |
Nov 15, 2018 | 36.52 | 37.56 | 36.15 | 37.49 | 1,825,051 | +0.82(+2.24%) |
Nov 14, 2018 | 38.06 | 38.38 | 36.53 | 36.67 | 2,433,104 | -1.27(-3.34%) |
Nov 13, 2018 | 37.60 | 38.62 | 37.60 | 37.94 | 1,186,135 | +0.52(+1.40%) |
Nov 12, 2018 | 38.15 | 38.33 | 37.30 | 37.41 | 1,089,237 | -0.79(-2.06%) |
Nov 09, 2018 | 38.03 | 38.34 | 37.49 | 38.20 | 929,816 | -0.24(-0.64%) |
Nov 08, 2018 | 38.47 | 38.83 | 38.24 | 38.44 | 1,178,536 | -0.05(-0.14%) |
Nov 07, 2018 | 38.46 | 38.71 | 37.73 | 38.50 | 1,175,593 | +0.37(+0.96%) |
Nov 06, 2018 | 37.64 | 38.49 | 37.64 | 38.13 | 973,436 | +0.35(+0.93%) |
Nov 05, 2018 | 37.67 | 38.10 | 37.28 | 37.78 | 1,317,329 | +0.23(+0.61%) |
Nov 02, 2018 | 36.69 | 37.89 | 36.56 | 37.55 | 1,511,937 | +0.96(+2.63%) |
Nov 01, 2018 | 35.29 | 36.74 | 35.09 | 36.59 | 1,292,388 | +1.53(+4.37%) |
Oct 31, 2018 | 34.62 | 35.28 | 34.46 | 35.06 | 1,181,902 | +0.88(+2.59%) |
Oct 30, 2018 | 33.52 | 34.42 | 33.33 | 34.17 | 1,325,565 | +0.73(+2.17%) |
Oct 29, 2018 | 33.26 | 34.78 | 32.97 | 33.45 | 1,886,788 | +0.81(+2.49%) |
Oct 26, 2018 | 34.64 | 34.64 | 32.47 | 32.63 | 1,652,409 | -1.15(-3.42%) |
Oct 25, 2018 | 33.71 | 33.93 | 33.36 | 33.79 | 1,298,519 | +0.18(+0.52%) |
Oct 24, 2018 | 35.36 | 35.52 | 33.59 | 33.61 | 1,260,507 | -1.98(-5.56%) |
Oct 23, 2018 | 35.43 | 35.92 | 34.91 | 35.59 | 699,293 | -0.47(-1.31%) |
Oct 22, 2018 | 36.08 | 36.46 | 35.85 | 36.06 | 878,410 | +0.17(+0.46%) |
Oct 19, 2018 | 36.15 | 36.75 | 35.74 | 35.90 | 1,115,779 | -0.24(-0.68%) |
Oct 18, 2018 | 36.33 | 36.57 | 35.81 | 36.14 | 836,120 | -0.43(-1.17%) |
Oct 17, 2018 | 36.33 | 36.60 | 35.91 | 36.57 | 972,739 | +0.03(+0.07%) |
Oct 16, 2018 | 35.91 | 36.63 | 35.48 | 36.54 | 1,233,547 | +0.86(+2.40%) |
Oct 15, 2018 | 35.35 | 35.94 | 35.35 | 35.69 | 1,247,338 | +0.28(+0.79%) |
Oct 12, 2018 | 35.18 | 35.56 | 34.76 | 35.41 | 1,582,573 | +0.87(+2.51%) |
Oct 11, 2018 | 35.04 | 35.27 | 34.42 | 34.54 | 1,292,073 | -0.37(-1.05%) |
Oct 10, 2018 | 36.46 | 36.46 | 34.86 | 34.91 | 1,332,450 | -1.49(-4.09%) |
Oct 09, 2018 | 36.49 | 36.59 | 36.12 | 36.40 | 1,601,646 | -0.24(-0.64%) |
Oct 08, 2018 | 37.18 | 37.21 | 36.23 | 36.63 | 1,682,840 | -0.77(-2.06%) |
Oct 05, 2018 | 37.75 | 38.04 | 37.27 | 37.40 | 1,439,014 | -0.45(-1.20%) |
Oct 04, 2018 | 37.97 | 38.26 | 37.45 | 37.86 | 1,850,640 | -0.31(-0.80%) |
Oct 03, 2018 | 38.11 | 38.43 | 37.91 | 38.16 | 976,681 | +0.23(+0.60%) |
Oct 02, 2018 | 37.72 | 38.44 | 37.66 | 37.94 | 1,725,254 | +0.01(+0.02%) |
Oct 01, 2018 | 39.34 | 39.34 | 37.79 | 37.93 | 2,138,837 | -1.24(-3.17%) |
Sep 28, 2018 | 38.97 | 39.48 | 38.87 | 39.17 | 1,659,496 | +0.11(+0.29%) |
Sep 27, 2018 | 39.81 | 39.90 | 39.03 | 39.06 | 1,017,861 | -0.73(-1.83%) |
Sep 26, 2018 | 40.27 | 40.28 | 39.74 | 39.78 | 1,174,856 | -0.56(-1.39%) |
Sep 25, 2018 | 41.18 | 41.18 | 40.30 | 40.34 | 1,247,228 | -0.78(-1.89%) |
Sep 24, 2018 | 41.16 | 41.30 | 40.77 | 41.12 | 1,103,866 | -0.10(-0.23%) |
Sep 21, 2018 | 40.92 | 41.46 | 40.69 | 41.22 | 3,217,609 | +0.30(+0.73%) |
Sep 20, 2018 | 41.37 | 41.58 | 40.81 | 40.92 | 1,595,153 | -0.27(-0.66%) |
Sep 19, 2018 | 41.43 | 41.79 | 40.98 | 41.19 | 940,507 | -0.19(-0.47%) |
Sep 18, 2018 | 41.57 | 41.86 | 41.09 | 41.38 | 863,448 | -0.11(-0.27%) |
Sep 17, 2018 | 41.82 | 42.02 | 41.45 | 41.50 | 692,712 | -0.37(-0.88%) |
Sep 14, 2018 | 41.58 | 42.05 | 41.55 | 41.86 | 895,755 | +0.24(+0.59%) |
Sep 13, 2018 | 41.58 | 41.77 | 41.52 | 41.62 | 724,011 | +0.11(+0.27%) |
Sep 12, 2018 | 41.81 | 41.86 | 41.48 | 41.51 | 1,071,847 | -0.35(-0.84%) |
Sep 11, 2018 | 41.59 | 42.23 | 41.42 | 41.86 | 890,811 | +0.02(+0.04%) |
Sep 10, 2018 | 41.77 | 41.93 | 41.49 | 41.84 | 1,057,362 | +0.15(+0.36%) |
Sep 07, 2018 | 41.46 | 41.76 | 41.24 | 41.69 | 989,479 | -0.09(-0.21%) |
Sep 06, 2018 | 41.91 | 41.96 | 41.66 | 41.78 | 1,066,331 | -0.03(-0.08%) |
Sep 05, 2018 | 41.65 | 42.08 | 41.44 | 41.81 | 1,218,589 | -0.20(-0.48%) |